World Holdings Co., Ltd. - 2429.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,520	2,502	2,502	2,523	2,494	22,000
October 16, 2025	2,547	2,523	2,523	2,547	2,515	30,000
October 15, 2025	2,495	2,523	2,523	2,527	2,495	31,500
October 14, 2025	2,451	2,463	2,463	2,495	2,447	65,300
October 10, 2025	2,540	2,497	2,497	2,548	2,491	49,900
October 09, 2025	2,553	2,572	2,572	2,572	2,532	32,200
October 08, 2025	2,563	2,557	2,557	2,589	2,555	20,800
October 07, 2025	2,569	2,569	2,569	2,587	2,542	38,500
October 06, 2025	2,551	2,562	2,562	2,568	2,512	55,300
October 03, 2025	2,505	2,490	2,490	2,507	2,475	64,000
October 02, 2025	2,525	2,490	2,490	2,548	2,477	57,700
October 01, 2025	2,602	2,521	2,521	2,605	2,517	96,000
September 30, 2025	2,616	2,614	2,614	2,621	2,600	29,800
September 29, 2025	2,665	2,627	2,627	2,674	2,627	30,100
September 26, 2025	2,632	2,650	2,650	2,650	2,621	36,500
September 25, 2025	2,604	2,625	2,625	2,625	2,597	17,800
September 24, 2025	2,597	2,605	2,605	2,605	2,572	30,200
September 22, 2025	2,580	2,589	2,589	2,592	2,568	32,200
September 19, 2025	2,593	2,581	2,581	2,609	2,550	56,500
September 18, 2025	2,596	2,593	2,593	2,610	2,585	17,500
September 17, 2025	2,596	2,593	2,593	2,610	2,585	18,100
September 16, 2025	2,621	2,596	2,596	2,621	2,590	18,100
September 12, 2025	2,620	2,627	2,627	2,628	2,601	38,200
September 11, 2025	2,620	2,627	2,627	2,628	2,601	50,000
September 10, 2025	2,566	2,587	2,587	2,599	2,558	56,000
September 09, 2025	2,585	2,580	2,580	2,607	2,551	39,400
September 08, 2025	2,626	2,585	2,585	2,626	2,583	26,500
September 05, 2025	2,610	2,619	2,619	2,625	2,606	22,200
September 04, 2025	2,595	2,622	2,622	2,622	2,577	22,000
September 03, 2025	2,632	2,588	2,588	2,632	2,575	43,500
September 02, 2025	2,623	2,612	2,612	2,638	2,599	57,500
September 01, 2025	2,607	2,615	2,615	2,615	2,595	33,700
August 29, 2025	2,576	2,609	2,609	2,613	2,570	50,900
August 28, 2025	2,542	2,576	2,576	2,576	2,536	39,500
August 27, 2025	2,543	2,536	2,536	2,549	2,524	32,300
August 26, 2025	2,574	2,551	2,551	2,574	2,542	29,700
August 25, 2025	2,585	2,574	2,574	2,611	2,565	43,500
August 22, 2025	2,546	2,569	2,569	2,572	2,540	32,500
August 21, 2025	2,549	2,558	2,558	2,567	2,530	46,000
August 20, 2025	2,518	2,547	2,547	2,547	2,517	42,400
August 19, 2025	2,536	2,518	2,518	2,536	2,511	43,000
August 18, 2025	2,500	2,540	2,540	2,545	2,500	53,400
August 15, 2025	2,472	2,500	2,500	2,500	2,470	30,900
August 14, 2025	2,492	2,472	2,472	2,492	2,461	24,500
August 13, 2025	2,493	2,499	2,499	2,507	2,485	36,900
August 12, 2025	2,482	2,489	2,489	2,494	2,448	61,100
August 08, 2025	2,445	2,450	2,450	2,461	2,441	49,900
August 07, 2025	2,466	2,456	2,456	2,482	2,441	62,500
August 06, 2025	2,487	2,487	2,487	2,514	2,467	99,800
August 05, 2025	2,560	2,467	2,467	2,589	2,446	330,100
August 04, 2025	2,403	2,406	2,406	2,419	2,363	106,300
August 01, 2025	2,382	2,414	2,414	2,414	2,382	42,000
July 31, 2025	2,325	2,397	2,397	2,397	2,325	52,300
July 30, 2025	2,338	2,308	2,308	2,363	2,308	114,600
July 29, 2025	2,342	2,338	2,338	2,345	2,323	23,900
July 28, 2025	2,330	2,330	2,330	2,341	2,317	26,000
July 25, 2025	2,305	2,312	2,312	2,327	2,288	19,100
July 24, 2025	2,306	2,292	2,292	2,330	2,285	34,400
July 23, 2025	2,294	2,305	2,305	2,316	2,291	53,800
July 22, 2025	2,238	2,274	2,274	2,283	2,238	39,400

World Holdings Co., Ltd. (2429.T) JPX